Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2025	0.54	0.54	0.54	0.54	0.54	4.69%	464
Aug 7, 2025	0.52	0.52	0.52	0.52	0.52	-2.16%	400
Aug 5, 2025	0.53	0.53	0.53	0.53	0.53	-5.05%	588
Aug 4, 2025	0.56	0.56	0.56	0.56	0.56	9.63%	176
Jul 31, 2025	0.51	0.51	0.51	0.51	0.51	-2.18%	705
Jul 30, 2025	0.52	0.52	0.52	0.52	0.52	-2.74%	589
Jul 29, 2025	0.53	0.54	0.53	0.54	0.54	-3.62%	5,400
Jul 21, 2025	0.56	0.56	0.56	0.56	0.56	0.65%	2,500
Jul 16, 2025	0.55	0.55	0.55	0.55	0.55	0.54%	982
Jul 10, 2025	0.55	0.55	0.55	0.55	0.55	3.96%	32,000
Jun 20, 2025	0.54	0.54	0.53	0.53	0.53	3.88%	28,000
Jun 18, 2025	0.51	0.51	0.51	0.51	0.51	-8.70%	117
Jun 16, 2025	0.56	0.56	0.56	0.56	0.56	-8.13%	4,200
Jun 12, 2025	0.59	0.61	0.59	0.61	0.61	6.29%	17,400
Jun 10, 2025	0.54	0.57	0.53	0.57	0.57	4.95%	15,027
Jun 9, 2025	0.55	0.55	0.55	0.55	0.55	10.91%	10,000
Jun 3, 2025	0.50	0.51	0.49	0.49	0.49	1.82%	53,196
Jun 2, 2025	0.48	0.48	0.48	0.48	0.48	-10.63%	264
May 20, 2025	0.48	0.54	0.48	0.54	0.54	-1.10%	10,117
May 16, 2025	0.61	0.61	0.46	0.55	0.55	-18.13%	25,250
May 7, 2025	0.55	0.67	0.55	0.67	0.67	48.20%	1,987
May 6, 2025	0.53	0.54	0.44	0.45	0.45	-11.76%	10,686
May 5, 2025	0.51	0.51	0.51	0.51	0.51	3.28%	6,000
Apr 28, 2025	0.50	0.50	0.49	0.49	0.49	3.07%	2,141
Apr 25, 2025	0.48	0.48	0.48	0.48	0.48	10.65%	500
Apr 16, 2025	0.43	0.43	0.43	0.43	0.43	-13.59%	599
Apr 15, 2025	0.50	0.50	0.50	0.50	0.50	19.31%	2,500
Apr 14, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	6,100
Apr 11, 2025	0.42	0.42	0.41	0.41	0.41	55.30%	1,500
Apr 9, 2025	0.26	0.26	0.26	0.26	0.26	-6.85%	589
Apr 8, 2025	0.29	0.32	0.28	0.28	0.28	4.96%	10,813
Apr 7, 2025	0.28	0.28	0.27	0.27	0.27	-31.90%	34,784
Apr 1, 2025	0.40	0.40	0.40	0.40	0.40	19.93%	1,058
Mar 28, 2025	0.33	0.33	0.33	0.33	0.33	-5.27%	11,000
Mar 27, 2025	0.35	0.35	0.35	0.35	0.35	-	589
Mar 26, 2025	0.35	0.35	0.35	0.35	0.35	-10.01%	1,000
Mar 25, 2025	0.39	0.39	0.39	0.39	0.39	8.93%	100
Mar 24, 2025	0.36	0.36	0.36	0.36	0.36	5.26%	2,500
Mar 21, 2025	0.31	0.34	0.31	0.34	0.34	11.62%	14,178
Mar 19, 2025	0.27	0.30	0.27	0.30	0.30	44.98%	1,100
Mar 17, 2025	0.21	0.21	0.21	0.21	0.21	-2.34%	5,373
Mar 13, 2025	0.21	0.22	0.21	0.21	0.21	-4.04%	7,100
Mar 10, 2025	0.24	0.24	0.22	0.22	0.22	-0.89%	106,500
Mar 3, 2025	0.23	0.23	0.23	0.23	0.23	-	16,166
Feb 28, 2025	0.24	0.24	0.23	0.23	0.23	-9.64%	32,500
Feb 27, 2025	0.25	0.25	0.25	0.25	0.25	-0.36%	2,000
Feb 26, 2025	0.25	0.25	0.25	0.25	0.25	1.59%	4,000